Carrier Global Corporatio... (CARR)
67.24
-0.39 (-0.58%)
At close: Mar 18, 2025, 3:59 PM
70.02
4.14%
Pre-market: Mar 19, 2025, 06:00 AM EDT
CARR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 67.37 | 67.42 | 66.68 | 67.30 | -0.33 | -0.49% | 3,095,438 |
| Mar 17, 2025 | 66.49 | 67.81 | 66.48 | 67.63 | 1.10 | 1.65% | 3,886,725 |
| Mar 14, 2025 | 65.47 | 66.78 | 65.15 | 66.53 | 2.28 | 3.55% | 4,181,826 |
| Mar 13, 2025 | 65.06 | 66.31 | 64.13 | 64.25 | -1.18 | -1.80% | 6,151,486 |
| Mar 12, 2025 | 66.22 | 66.54 | 65.29 | 65.43 | -0.22 | -0.34% | 3,897,931 |
| Mar 11, 2025 | 66.99 | 67.32 | 65.14 | 65.65 | -1.40 | -2.09% | 6,152,910 |
| Mar 10, 2025 | 66.10 | 68.62 | 66.09 | 67.05 | -0.34 | -0.50% | 6,694,425 |
| Mar 7, 2025 | 65.32 | 67.59 | 64.77 | 67.39 | 2.02 | 3.09% | 7,017,300 |
| Mar 6, 2025 | 64.43 | 65.56 | 64.06 | 65.37 | 0.50 | 0.77% | 4,707,685 |
| Mar 5, 2025 | 65.21 | 66.45 | 63.57 | 64.87 | 2.80 | 4.51% | 6,529,000 |
| Mar 4, 2025 | 62.15 | 63.16 | 60.17 | 62.07 | -1.19 | -1.88% | 5,616,900 |
| Mar 3, 2025 | 65.50 | 65.50 | 62.87 | 63.26 | -1.54 | -2.38% | 4,146,230 |
| Feb 28, 2025 | 64.03 | 64.86 | 63.68 | 64.80 | 0.72 | 1.12% | 6,831,932 |
| Feb 27, 2025 | 65.70 | 66.08 | 63.94 | 64.08 | -2.02 | -3.06% | 4,530,300 |
| Feb 26, 2025 | 67.81 | 68.34 | 66.09 | 66.10 | -1.10 | -1.64% | 4,150,538 |
| Feb 25, 2025 | 66.91 | 67.57 | 66.39 | 67.20 | 0.65 | 0.98% | 6,459,874 |
| Feb 24, 2025 | 67.25 | 67.99 | 66.09 | 66.55 | 0.42 | 0.64% | 9,057,254 |
| Feb 21, 2025 | 67.90 | 67.96 | 65.63 | 66.13 | -0.98 | -1.46% | 8,044,626 |
| Feb 20, 2025 | 65.81 | 67.21 | 65.43 | 67.11 | 1.13 | 1.71% | 5,989,266 |
| Feb 19, 2025 | 66.38 | 66.59 | 65.88 | 65.98 | -0.61 | -0.92% | 5,168,356 |
| Feb 18, 2025 | 65.13 | 66.77 | 64.89 | 66.59 | 1.46 | 2.24% | 7,756,200 |
| Feb 14, 2025 | 64.00 | 65.35 | 63.86 | 65.13 | 1.46 | 2.29% | 6,754,500 |
| Feb 13, 2025 | 64.04 | 64.04 | 63.22 | 63.67 | 0.07 | 0.11% | 6,718,331 |
| Feb 12, 2025 | 63.99 | 64.19 | 62.76 | 63.60 | -1.56 | -2.39% | 6,519,248 |
| Feb 11, 2025 | 64.50 | 65.79 | 63.30 | 65.16 | -1.07 | -1.62% | 9,232,130 |
| Feb 10, 2025 | 64.79 | 66.38 | 64.51 | 66.23 | 2.06 | 3.21% | 8,101,020 |
| Feb 7, 2025 | 65.24 | 65.65 | 63.54 | 64.17 | -1.04 | -1.59% | 7,046,606 |
| Feb 6, 2025 | 64.94 | 65.23 | 64.56 | 65.21 | 0.65 | 1.01% | 4,182,488 |
| Feb 5, 2025 | 64.63 | 65.22 | 64.04 | 64.56 | 0.68 | 1.06% | 4,799,531 |
| Feb 4, 2025 | 64.56 | 64.56 | 62.96 | 63.88 | 0.73 | 1.16% | 4,740,748 |
| Feb 3, 2025 | 63.58 | 64.35 | 62.97 | 63.15 | -2.23 | -3.41% | 9,035,716 |
| Jan 31, 2025 | 66.00 | 66.50 | 65.25 | 65.38 | -0.59 | -0.89% | 4,966,629 |
| Jan 30, 2025 | 65.62 | 66.39 | 65.27 | 65.97 | 1.17 | 1.81% | 5,868,965 |
| Jan 29, 2025 | 65.79 | 66.10 | 64.58 | 64.80 | -2.50 | -3.71% | 10,173,236 |
| Jan 28, 2025 | 67.94 | 68.03 | 67.14 | 67.30 | -0.13 | -0.19% | 7,965,307 |
| Jan 27, 2025 | 68.18 | 68.94 | 67.23 | 67.43 | -2.69 | -3.84% | 7,166,670 |
| Jan 24, 2025 | 69.97 | 70.52 | 69.82 | 70.12 | 0.24 | 0.34% | 5,117,838 |
| Jan 23, 2025 | 70.20 | 70.30 | 69.72 | 69.88 | -0.15 | -0.21% | 7,828,126 |
| Jan 22, 2025 | 70.64 | 70.93 | 69.97 | 70.03 | -0.52 | -0.74% | 5,531,239 |
| Jan 21, 2025 | 70.37 | 70.90 | 70.20 | 70.55 | 0.89 | 1.28% | 7,455,779 |
| Jan 17, 2025 | 70.57 | 70.90 | 69.64 | 69.66 | -0.08 | -0.11% | 4,601,440 |
| Jan 16, 2025 | 69.21 | 70.37 | 68.96 | 69.74 | 0.94 | 1.37% | 4,205,415 |
| Jan 15, 2025 | 69.89 | 70.22 | 68.78 | 68.80 | 0.40 | 0.58% | 4,877,702 |
| Jan 14, 2025 | 67.89 | 68.83 | 67.63 | 68.40 | 1.29 | 1.92% | 3,409,800 |
| Jan 13, 2025 | 65.59 | 67.34 | 65.27 | 67.11 | 0.60 | 0.90% | 5,862,030 |
| Jan 10, 2025 | 67.65 | 67.88 | 66.24 | 66.51 | -1.94 | -2.83% | 6,006,508 |
| Jan 8, 2025 | 67.75 | 68.69 | 67.60 | 68.45 | 0.24 | 0.35% | 3,798,925 |
| Jan 7, 2025 | 68.93 | 69.39 | 68.02 | 68.21 | -0.50 | -0.73% | 4,743,200 |
| Jan 6, 2025 | 69.55 | 70.19 | 68.58 | 68.71 | -0.55 | -0.79% | 3,533,026 |
| Jan 3, 2025 | 68.72 | 69.51 | 68.66 | 69.26 | 0.93 | 1.36% | 3,197,717 |